PENGROWTH ENERGY $5.11

up +0.03


17/5/2013 05:17 PM  |  NYSE : PGH  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PGH historical data

Date Open High Low Close Volume
10/12/2011 9.29 9.79 9.23 9.67 18984
10/11/2011 9.16 9.29 9.03 9.09 10543
10/10/2011 9.01 9.29 9.01 9.20 6950
10/7/2011 9.03 9.04 8.69 8.85 13590
10/6/2011 8.86 9.06 8.70 8.94 14406
10/5/2011 8.59 8.95 8.42 8.87 15831
10/4/2011 8.42 8.48 7.99 8.48 30194
10/3/2011 8.88 8.98 8.50 8.54 19146
9/30/2011 9.02 9.17 8.94 8.99 12897
9/29/2011 9.28 9.32 9.03 9.18 12166
9/28/2011 9.59 9.61 9.08 9.10 13926
9/27/2011 9.69 9.90 9.56 9.62 16044
9/26/2011 9.28 9.40 9.01 9.39 19362
9/23/2011 9.32 9.56 9.23 9.27 18223
9/22/2011 9.61 9.62 9.23 9.37 26439
9/21/2011 10.10 10.18 9.90 9.91 14399
9/20/2011 10.26 10.32 10.07 10.08 14134
9/19/2011 10.27 10.35 10.15 10.23 11461
9/16/2011 10.46 10.48 10.33 10.43 9913
9/15/2011 10.47 10.49 10.30 10.40 17701
9/14/2011 10.32 10.44 10.21 10.30 14040
9/13/2011 10.28 10.37 10.17 10.31 14355
9/12/2011 10.19 10.36 10.00 10.20 15627
9/9/2011 10.66 10.73 10.32 10.36 17024
9/8/2011 10.98 11.07 10.76 10.77 8377
9/7/2011 10.86 11.07 10.83 11.04 7447
9/6/2011 10.60 10.77 10.53 10.71 12452
9/2/2011 11.16 11.16 10.92 11.00 10819
9/1/2011 11.57 11.65 11.30 11.32 9792
8/31/2011 11.48 11.59 11.42 11.55 8398
8/30/2011 11.37 11.50 11.22 11.39 9400
8/29/2011 11.31 11.47 11.22 11.43 7515
8/26/2011 10.78 11.25 10.64 11.14 10766
8/25/2011 11.12 11.15 10.75 10.85 10616
8/24/2011 10.97 11.10 10.84 11.04 9102
8/23/2011 10.73 10.95 10.55 10.93 15599
8/22/2011 10.92 10.95 10.46 10.59 12383
8/19/2011 10.65 11.05 10.62 10.67 11229
8/18/2011 11.18 11.18 10.77 10.89 16077
8/17/2011 11.49 11.64 11.32 11.36 7638
8/16/2011 11.50 11.56 11.19 11.30 11245
8/15/2011 11.40 11.70 11.35 11.63 13148
8/12/2011 11.29 11.49 11.15 11.25 15767
8/11/2011 10.73 11.24 10.66 11.09 17011
8/10/2011 10.67 11.00 10.44 10.60 23055
8/9/2011 10.09 10.78 10.09 10.68 24096
8/8/2011 9.91 10.36 9.75 10.00 28020
8/5/2011 11.50 11.50 10.60 10.89 37451
8/4/2011 12.25 12.25 11.42 11.55 22062
8/3/2011 12.55 12.59 12.07 12.34 17166
8/2/2011 12.95 13.02 12.53 12.54 11638
8/1/2011 13.18 13.19 12.88 13.06 8878
7/29/2011 12.87 13.03 12.77 12.95 11812
7/28/2011 12.98 13.18 12.84 13.00 10829
7/27/2011 13.38 13.41 13.00 13.02 11930
7/26/2011 13.42 13.56 13.40 13.51 8409
7/25/2011 13.39 13.60 13.34 13.50 11011
7/22/2011 13.26 13.46 13.20 13.45 8214
7/21/2011 13.31 13.35 13.22 13.24 9113
7/20/2011 13.16 13.32 13.00 13.26 12536
7/19/2011 12.85 13.13 12.83 13.09 10796
7/18/2011 12.64 12.71 12.54 12.71 7108
7/15/2011 12.64 12.80 12.61 12.76 6141
7/14/2011 12.78 12.87 12.45 12.54 8332
7/13/2011 12.54 12.80 12.51 12.73 7622
7/12/2011 12.37 12.64 12.32 12.48 11339
7/11/2011 12.70 12.78 12.40 12.43 12046
7/8/2011 12.84 13.00 12.78 12.89 9414
7/7/2011 13.04 13.16 12.97 13.00 14370
7/6/2011 12.83 12.95 12.80 12.92 12166
7/5/2011 12.80 12.99 12.72 12.90 11901
7/1/2011 12.52 12.59 12.38 12.55 4416
6/30/2011 12.40 12.59 12.40 12.58 6974
6/29/2011 12.18 12.44 12.13 12.31 10172
6/28/2011 12.05 12.17 11.95 12.17 9186
6/27/2011 12.14 12.21 11.95 12.02 12412
6/24/2011 12.18 12.28 12.14 12.20 7742
6/23/2011 12.29 12.29 12.05 12.20 12076
6/22/2011 12.30 12.61 12.28 12.49 8283
6/21/2011 12.30 12.45 12.28 12.28 10253
6/20/2011 12.18 12.35 12.16 12.20 8245
6/17/2011 12.19 12.35 12.11 12.35 12408
6/16/2011 12.05 12.22 11.99 12.10 8732
6/15/2011 12.31 12.45 12.05 12.11 8840
6/14/2011 12.20 12.56 12.12 12.44 9678
6/10/2011 12.70 12.74 12.37 12.41 9730
6/9/2011 12.68 12.84 12.66 12.77 8034
6/8/2011 12.64 12.86 12.61 12.61 7339
6/7/2011 12.81 12.93 12.68 12.68 8013
6/6/2011 12.93 12.98 12.72 12.73 10310
6/3/2011 12.60 13.00 12.55 12.98 10095
6/2/2011 12.89 13.03 12.62 12.78 14038
6/1/2011 13.15 13.21 12.90 12.90 9489
5/31/2011 13.23 13.30 13.03 13.19 8374
5/27/2011 13.10 13.18 13.01 13.08 5661
5/26/2011 13.06 13.10 12.90 13.08 8342
5/25/2011 13.07 13.16 13.03 13.07 8277
5/24/2011 13.04 13.24 13.04 13.12 11434
5/23/2011 13.00 13.01 12.77 12.88 8772
5/20/2011 13.31 13.35 13.10 13.26 7953
Marketplace
Trading Center